| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2011 | INR | 25 | 28.5 | 25 | 26.6 | 26.6 | +1.45 (+5.77%) | 8,725,681 |
| 26 Aug 2011 | INR | 26 | 26.55 | 25.05 | 25.15 | 25.15 | -1.2 (-4.55%) | 1,982,056 |
| 25 Aug 2011 | INR | 26.65 | 26.85 | 25.85 | 26.35 | 26.35 | +0.1 (+0.38%) | 1,812,693 |
| 24 Aug 2011 | INR | 27 | 27 | 26.1 | 26.25 | 26.25 | -0.2 (-0.76%) | 1,799,712 |
| 23 Aug 2011 | INR | 26.9 | 26.95 | 26.2 | 26.45 | 26.45 | -0.25 (-0.94%) | 2,542,187 |
| 22 Aug 2011 | INR | 26.7 | 27 | 25.95 | 26.7 | 26.7 | +0.15 (+0.56%) | 2,842,916 |
| 19 Aug 2011 | INR | 26.9 | 27 | 25.7 | 26.55 | 26.55 | -0.45 (-1.67%) | 2,736,296 |
| 18 Aug 2011 | INR | 27.65 | 28.1 | 26.8 | 27 | 27 | -0.55 (-2.00%) | 2,254,458 |
| 17 Aug 2011 | INR | 27.65 | 27.85 | 26.6 | 27.55 | 27.55 | -0.2 (-0.72%) | 2,549,591 |
| 16 Aug 2011 | INR | 28.5 | 29.65 | 27.55 | 27.75 | 27.75 | -1.35 (-4.64%) | 2,919,058 |
| 12 Aug 2011 | INR | 29.9 | 29.95 | 28.85 | 29.1 | 29.1 | -0.2 (-0.68%) | 1,893,005 |
| 11 Aug 2011 | INR | 29.2 | 29.7 | 28.9 | 29.3 | 29.3 | -0.1 (-0.34%) | 1,825,306 |
| 10 Aug 2011 | INR | 29 | 29.8 | 28.9 | 29.4 | 29.4 | +1.15 (+4.07%) | 2,699,275 |
| 9 Aug 2011 | INR | 27.1 | 29.15 | 27.1 | 28.25 | 28.25 | -0.2 (-0.70%) | 4,712,878 |
| 8 Aug 2011 | INR | 28 | 29.35 | 28 | 28.45 | 28.45 | -1.05 (-3.56%) | 3,580,491 |
| 5 Aug 2011 | INR | 28.65 | 29.9 | 28.1 | 29.5 | 29.5 | -1.15 (-3.75%) | 4,395,986 |
| 4 Aug 2011 | INR | 30.85 | 31.9 | 30.5 | 30.65 | 30.65 | -0.2 (-0.65%) | 2,244,976 |
| 3 Aug 2011 | INR | 30.8 | 30.95 | 29.85 | 30.85 | 30.85 | -0.05 (-0.16%) | 1,899,940 |
| 2 Aug 2011 | INR | 31.1 | 31.45 | 30.6 | 30.9 | 30.9 | -0.6 (-1.90%) | 1,902,751 |
| 1 Aug 2011 | INR | 31.5 | 32.1 | 30.7 | 31.5 | 31.5 | +0.8 (+2.61%) | 3,024,811 |
| 29 Jul 2011 | INR | 32.5 | 32.85 | 30.45 | 30.7 | 30.7 | -1.95 (-5.97%) | 3,549,860 |
| 28 Jul 2011 | INR | 33.7 | 33.85 | 32.1 | 32.65 | 32.65 | -1.5 (-4.39%) | 1,761,739 |
| 27 Jul 2011 | INR | 34.55 | 34.75 | 33.75 | 34.15 | 34.15 | -0.3 (-0.87%) | 1,710,171 |
| 26 Jul 2011 | INR | 36.1 | 36.2 | 34.1 | 34.45 | 34.45 | -1.45 (-4.04%) | 2,822,814 |
| 25 Jul 2011 | INR | 35 | 36.55 | 35 | 35.9 | 35.9 | +0.35 (+0.98%) | 2,985,748 |
| 22 Jul 2011 | INR | 35.25 | 35.95 | 35.05 | 35.55 | 35.55 | +0.3 (+0.85%) | 1,459,371 |
| 21 Jul 2011 | INR | 35.9 | 36 | 35 | 35.25 | 35.25 | -0.8 (-2.22%) | 2,148,174 |
| 20 Jul 2011 | INR | 35.65 | 36.25 | 35.45 | 36.05 | 36.05 | +0.5 (+1.41%) | 4,189,450 |
| 19 Jul 2011 | INR | 34.55 | 35.7 | 34.05 | 35.55 | 35.55 | +1 (+2.89%) | 4,386,523 |
| 18 Jul 2011 | INR | 34.1 | 34.75 | 34 | 34.55 | 34.55 | +0.55 (+1.62%) | 2,244,581 |
